Genetec Technology Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	2.370	2.430	2.370	2.390	2.333	770,900
2023-11-30	2.440	2.440	2.370	2.370	2.314	887,600
2023-11-29	2.360	2.430	2.300	2.430	2.372	1,975,300
2023-11-28	2.370	2.400	2.360	2.380	2.323	744,400
2023-11-27	2.360	2.410	2.360	2.370	2.314	463,000
2023-11-24	2.380	2.390	2.340	2.380	2.323	2,378,300
2023-11-23	2.400	2.410	2.380	2.390	2.333	575,300
2023-11-22	2.420	2.430	2.400	2.400	2.343	306,900
2023-11-21	2.440	2.450	2.420	2.430	2.372	141,900
2023-11-20	2.390	2.450	2.390	2.430	2.372	1,111,600
2023-11-17	2.400	2.420	2.370	2.380	2.323	243,500
2023-11-16	2.430	2.430	2.400	2.400	2.343	313,500
2023-11-15	2.450	2.460	2.430	2.430	2.372	293,500
2023-11-14	2.430	2.470	2.410	2.440	2.382	1,777,600
2023-11-10	2.470	2.470	2.410	2.420	2.362	994,600
2023-11-09	2.460	2.470	2.430	2.460	2.401	826,900
2023-11-08	2.420	2.460	2.420	2.420	2.362	819,800
2023-11-07	2.450	2.470	2.400	2.410	2.353	619,000
2023-11-06	2.420	2.470	2.420	2.450	2.392	1,107,000
2023-11-03	2.380	2.480	2.350	2.420	2.362	3,211,900
2023-11-02	2.320	2.380	2.320	2.360	2.304	1,688,100
2023-11-01	2.370	2.370	2.290	2.300	2.245	2,933,700
2023-10-31	2.450	2.470	2.350	2.360	2.304	3,167,400
2023-10-30	2.520	2.520	2.440	2.470	2.411	2,225,000
2023-10-27	2.510	2.550	2.490	2.520	2.460	1,929,000
2023-10-26	2.440	2.520	2.430	2.510	2.450	2,754,000
2023-10-25	2.430	2.450	2.430	2.450	2.392	659,600
2023-10-24	2.380	2.440	2.380	2.430	2.372	557,700
2023-10-23	2.410	2.410	2.340	2.400	2.343	916,500
2023-10-20	2.440	2.440	2.390	2.420	2.362	279,500
2023-10-19	2.390	2.450	2.370	2.440	2.382	1,068,300
2023-10-18	2.450	2.450	2.380	2.390	2.333	940,200
2023-10-17	2.470	2.470	2.440	2.460	2.401	295,400
2023-10-16	2.460	2.480	2.450	2.450	2.392	372,000
2023-10-13	2.450	2.490	2.450	2.490	2.431	400,400
2023-10-12	2.480	2.490	2.450	2.480	2.421	481,100
2023-10-11	2.490	2.490	2.460	2.480	2.421	284,500
2023-10-10	2.500	2.520	2.470	2.490	2.431	574,300
2023-10-09	2.450	2.510	2.450	2.500	2.441	1,726,800
2023-10-06	2.440	2.490	2.400	2.490	2.431	1,293,900
2023-10-05	2.500	2.530	2.430	2.440	2.382	1,950,000
2023-10-04	2.480	2.500	2.450	2.500	2.441	2,104,400
2023-10-03	2.430	2.520	2.420	2.510	2.450	4,272,000
2023-10-02	2.390	2.440	2.390	2.430	2.372	1,085,600
2023-09-29	2.400	2.410	2.360	2.390	2.333	618,400
2023-09-27	2.420	2.450	2.360	2.370	2.314	1,538,700
2023-09-26	2.390	2.450	2.370	2.450	2.392	2,507,400
2023-09-25	2.380	2.390	2.370	2.380	2.323	364,300
2023-09-22	2.350	2.390	2.350	2.380	2.323	427,800
2023-09-21	2.310	2.390	2.300	2.370	2.314	1,773,400
2023-09-20	2.330	2.340	2.310	2.330	2.275	625,700
2023-09-19	2.330	2.350	2.310	2.330	2.275	1,065,100
2023-09-18	2.350	2.360	2.320	2.360	2.304	586,400
2023-09-15	2.320	2.380	2.320	2.350	2.294	1,241,400
2023-09-14	2.290	2.320	2.290	2.320	2.265	1,924,000
2023-09-13	2.300	2.300	2.270	2.290	2.236	739,700
2023-09-12	2.280	2.320	2.280	2.300	2.245	1,180,300
2023-09-11	2.300	2.320	2.250	2.260	2.206	2,463,700
2023-09-08	2.330	2.360	2.290	2.300	2.245	1,341,800
2023-09-07	2.360	2.360	2.330	2.340	2.284	295,800

← NewerPage 13 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-12	0.0200 MYR
2019-03-13	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.